Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Activities Sector (CIX: MSECTOR714 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8139 8227 8122 8133 0 +13.93(+0.17%)
Apr 27, 2018 8154 8193 8034 8119 0 -27.72(-0.34%)
Apr 26, 2018 7856 8466 7854 8147 0 +621.33(+8.26%)
Apr 25, 2018 7579 7615 7461 7526 0 -71.62(-0.94%)
Apr 24, 2018 7573 7608 7460 7597 0 +53.79(+0.71%)
Apr 23, 2018 7525 7567 7454 7543 0 +48.34(+0.64%)
Apr 20, 2018 7480 7525 7428 7495 0 +30.51(+0.41%)
Apr 19, 2018 7537 7539 7413 7465 0 -55.52(-0.74%)
Apr 18, 2018 7289 7531 7287 7520 0 +261.07(+3.60%)
Apr 17, 2018 7232 7304 7190 7259 0 +70.39(+0.98%)
Apr 16, 2018 7020 7242 7016 7189 0 +197.78(+2.83%)
Apr 13, 2018 7048 7079 6953 6991 0 -23.20(-0.33%)
Apr 12, 2018 7065 7071 6965 7014 0 -28.23(-0.40%)
Apr 11, 2018 7019 7089 6994 7042 0 -12.18(-0.17%)
Apr 10, 2018 7075 7119 7019 7055 0 +52.78(+0.75%)
Apr 09, 2018 7126 7172 6999 7002 0 -90.38(-1.27%)
Apr 06, 2018 7175 7257 7013 7092 0 -117.99(-1.64%)
Apr 05, 2018 7202 7282 7174 7210 0 +66.23(+0.93%)
Apr 04, 2018 7071 7187 7020 7144 0 -15.65(-0.22%)
Apr 03, 2018 7083 7184 6996 7160 0 +77.45(+1.09%)
Apr 02, 2018 7224 7299 6983 7082 0 -172.08(-2.37%)
Mar 29, 2018 7254 7254 7254 7254 0 +70.06(+0.98%)
Mar 28, 2018 7241 7309 7131 7184 0 -57.08(-0.79%)
Mar 27, 2018 7370 7436 7195 7241 0 -121.54(-1.65%)
Mar 26, 2018 7416 7536 7323 7363 0 +74.69(+1.02%)
Mar 23, 2018 7499 7590 7281 7288 0 -196.32(-2.62%)
Mar 22, 2018 7635 7710 7473 7484 0 -194.17(-2.53%)
Mar 21, 2018 7782 7854 7661 7679 0 -100.27(-1.29%)
Mar 20, 2018 7783 7821 7722 7779 0 +13.69(+0.18%)
Mar 19, 2018 7843 7879 7704 7765 0 -86.21(-1.10%)
Mar 16, 2018 7980 7980 7850 7851 0 -123.31(-1.55%)
Mar 15, 2018 7981 8026 7917 7975 0 +9.78(+0.12%)
Mar 14, 2018 7945 8056 7934 7965 0 +11.70(+0.15%)
Mar 13, 2018 8156 8160 7937 7953 0 -171.48(-2.11%)
Mar 12, 2018 8202 8203 8014 8125 0 -28.66(-0.35%)
Mar 09, 2018 7996 8197 7972 8153 0 +270.19(+3.43%)
Mar 08, 2018 8143 8289 7836 7883 0 -219.45(-2.71%)
Mar 07, 2018 7914 8143 7892 8103 0 +148.16(+1.86%)
Mar 06, 2018 7883 7985 7793 7954 0 +91.13(+1.16%)
Mar 05, 2018 7764 7877 7667 7863 0 +87.94(+1.13%)
Mar 02, 2018 7600 7792 7550 7775 0 +170.85(+2.25%)
Mar 01, 2018 7483 7735 7439 7604 0 -58.28(-0.76%)
Feb 28, 2018 7646 7748 7639 7663 0 +56.02(+0.74%)
Feb 27, 2018 7699 7755 7568 7607 0 -90.60(-1.18%)
Feb 26, 2018 7685 7762 7637 7697 0 +14.10(+0.18%)
Feb 23, 2018 7503 7708 7502 7683 0 +183.11(+2.44%)
Feb 22, 2018 7572 7591 7436 7500 0 -51.21(-0.68%)
Feb 21, 2018 7739 7744 7538 7551 0 -167.27(-2.17%)
Feb 20, 2018 7778 7864 7677 7719 0 -100.34(-1.28%)
Feb 16, 2018 7819 7819 7819 7819 0 +44.26(+0.57%)
Feb 15, 2018 7585 7786 7556 7775 0 +227.61(+3.02%)
Feb 14, 2018 7172 7569 7168 7547 0 +333.90(+4.63%)
Feb 13, 2018 7061 7217 7051 7213 0 +133.99(+1.89%)
Feb 12, 2018 7295 7316 7049 7079 0 -172.24(-2.38%)
Feb 09, 2018 7542 7568 7140 7251 0 -289.24(-3.84%)
Feb 08, 2018 7730 7738 7456 7541 0 -107.48(-1.41%)
Feb 07, 2018 7587 7679 7577 7648 0 +65.24(+0.86%)
Feb 06, 2018 7405 7641 7348 7583 0 +31.40(+0.42%)
Feb 05, 2018 7646 7672 7468 7551 0 -120.95(-1.58%)
Feb 02, 2018 7702 7729 7658 7672 0 -57.89(-0.75%)
Feb 01, 2018 7677 7745 7667 7730 0 +30.17(+0.39%)
Jan 31, 2018 7705 7734 7672 7700 0 +7.25(+0.09%)
Jan 30, 2018 7648 7726 7645 7693 0 -0.09(-0.00%)
Jan 29, 2018 7710 7733 7628 7693 0 -39.86(-0.52%)
Jan 26, 2018 7685 7741 7641 7733 0 +48.63(+0.63%)
Jan 25, 2018 7604 7690 7596 7684 0 +82.78(+1.09%)
Jan 24, 2018 7620 7644 7584 7601 0 +10.67(+0.14%)
Jan 23, 2018 7612 7636 7564 7591 0 -12.50(-0.16%)
Jan 22, 2018 7586 7641 7548 7603 0 +0.39(+0.01%)
Jan 19, 2018 7510 7625 7506 7603 0 +76.98(+1.02%)
Jan 18, 2018 7498 7551 7477 7526 0 +15.79(+0.21%)
Jan 17, 2018 7518 7564 7491 7510 0 -6.00(-0.08%)
Jan 16, 2018 7562 7594 7485 7516 0 -11.16(-0.15%)
Jan 12, 2018 7527 7527 7527 7527 0 -23.07(-0.31%)
Jan 11, 2018 7551 7594 7495 7550 0 +24.38(+0.32%)
Jan 10, 2018 7344 7557 7321 7526 0 +425.77(+6.00%)
Jan 09, 2018 7162 7256 7077 7100 0 -39.07(-0.55%)
Jan 08, 2018 7113 7171 7051 7139 0 +9.91(+0.14%)
Jan 05, 2018 7068 7187 6650 7129 0 +85.41(+1.21%)
Jan 04, 2018 7084 7208 7019 7044 0 -35.09(-0.50%)
Jan 03, 2018 7088 7128 6939 7079 0 -2.25(-0.03%)
Jan 02, 2018 6935 7093 6928 7081 0 +151.98(+2.19%)
Dec 29, 2017 6929 6929 6929 6929 0 -8.41(-0.12%)
Dec 28, 2017 6823 6968 6812 6938 0 +117.23(+1.72%)
Dec 27, 2017 6750 6864 6738 6820 0 +63.06(+0.93%)
Dec 26, 2017 6741 6811 6707 6757 0 -5.73(-0.08%)
Dec 22, 2017 6776 6786 6729 6763 0 -22.68(-0.33%)
Dec 21, 2017 6767 6813 6726 6786 0 +25.87(+0.38%)
Dec 20, 2017 6765 6781 6686 6760 0 +26.51(+0.39%)
Dec 19, 2017 6735 6779 6678 6733 0 -21.56(-0.32%)
Dec 18, 2017 6701 6793 6698 6755 0 +61.44(+0.92%)
Dec 15, 2017 6671 6794 6633 6694 0 +34.93(+0.52%)
Dec 14, 2017 6722 6771 6648 6659 0 -58.65(-0.87%)
Dec 13, 2017 6755 6783 6680 6717 0 -15.63(-0.23%)
Dec 12, 2017 6767 6818 6723 6733 0 -43.39(-0.64%)
Dec 11, 2017 6820 6858 6771 6776 0 -51.45(-0.75%)
Dec 08, 2017 6898 7022 6820 6828 0 -59.55(-0.86%)
Dec 07, 2017 6878 6925 6811 6887 0 -6.16(-0.09%)
Dec 06, 2017 6891 7008 6878 6893 0 -10.30(-0.15%)
Dec 05, 2017 7041 7067 6899 6904 0 -111.62(-1.59%)
Dec 04, 2017 7012 7027 6954 7015 0 +74.33(+1.07%)
Dec 01, 2017 6885 6967 6818 6941 0 -51.13(-0.73%)
Nov 30, 2017 6671 7015 6663 6992 0 +388.82(+5.89%)
Nov 29, 2017 6558 6650 6545 6603 0 +41.91(+0.64%)
Nov 28, 2017 6508 6568 6478 6561 0 +78.93(+1.22%)
Nov 27, 2017 6534 6559 6479 6483 0 -46.79(-0.72%)
Nov 24, 2017 6414 6539 6385 6529 0 +121.79(+1.90%)
Nov 22, 2017 6468 6473 6367 6408 0 -59.02(-0.91%)
Nov 21, 2017 6489 6499 6448 6467 0 +0.52(+0.01%)
Nov 20, 2017 6497 6511 6449 6466 0 -13.93(-0.21%)
Nov 17, 2017 6459 6499 6446 6480 0 +13.62(+0.21%)
Nov 16, 2017 6442 6553 6439 6466 0 +53.78(+0.84%)
Nov 15, 2017 6332 6460 6322 6413 0 +53.93(+0.85%)
Nov 14, 2017 6348 6380 6326 6359 0 +1.09(+0.02%)
Nov 13, 2017 6287 6383 6282 6358 0 +36.75(+0.58%)
Nov 10, 2017 6321 6374 6301 6321 0 -31.39(-0.49%)
Nov 09, 2017 6313 6370 6283 6352 0 -2.97(-0.05%)
Nov 08, 2017 6350 6378 6321 6355 0 +6.74(+0.11%)
Nov 07, 2017 6339 6383 6321 6348 0 +18.35(+0.29%)
Nov 06, 2017 6366 6378 6319 6330 0 -11.86(-0.19%)
Nov 03, 2017 6268 6387 6264 6342 0 +107.58(+1.73%)
Nov 02, 2017 6255 6498 6136 6234 0 +33.77(+0.54%)
Nov 01, 2017 6200 6216 6137 6201 0 -13.97(-0.22%)
Oct 31, 2017 6129 6238 6128 6215 0 +98.27(+1.61%)
Oct 30, 2017 6177 6179 6099 6116 0 -91.09(-1.47%)
Oct 27, 2017 6136 6231 6089 6207 0 +107.89(+1.77%)
Oct 26, 2017 6141 6213 6097 6099 0 -11.44(-0.19%)
Oct 25, 2017 6180 6205 6085 6111 0 -82.15(-1.33%)
Oct 24, 2017 6218 6221 6173 6193 0 -8.01(-0.13%)
Oct 23, 2017 6198 6220 6165 6201 0 +0.68(+0.01%)
Oct 20, 2017 6249 6252 6182 6200 0 -12.83(-0.21%)
Oct 19, 2017 6212 6250 6212 6213 0 -16.82(-0.27%)
Oct 18, 2017 6249 6303 6217 6230 0 +5.58(+0.09%)
Oct 17, 2017 6228 6257 6214 6224 0 -1.38(-0.02%)
Oct 16, 2017 6219 6246 6191 6226 0 +8.51(+0.14%)
Oct 13, 2017 6224 6247 6210 6217 0 +11.55(+0.19%)
Oct 12, 2017 6216 6225 6172 6206 0 +10.88(+0.18%)
Oct 11, 2017 6164 6211 6164 6195 0 +34.84(+0.57%)
Oct 10, 2017 6212 6220 6138 6160 0 -32.55(-0.53%)
Oct 09, 2017 6231 6233 6168 6193 0 -23.92(-0.38%)
Oct 06, 2017 6187 6227 6155 6217 0 +27.34(+0.44%)
Oct 05, 2017 6184 6219 6164 6189 0 +16.71(+0.27%)
Oct 04, 2017 6181 6226 6165 6172 0 -18.68(-0.30%)
Oct 03, 2017 6197 6201 6146 6191 0 +21.50(+0.35%)
Oct 02, 2017 6166 6191 6143 6170 0 +23.64(+0.38%)
Sep 29, 2017 6157 6175 6106 6146 0 -22.91(-0.37%)
Sep 28, 2017 6187 6198 6135 6169 0 -23.22(-0.37%)
Sep 27, 2017 6012 6219 6007 6192 0 +197.44(+3.29%)
Sep 26, 2017 5983 6035 5957 5995 0 +25.26(+0.42%)
Sep 25, 2017 5990 6005 5928 5969 0 -43.94(-0.73%)
Sep 22, 2017 6038 6083 6005 6013 0 -5.90(-0.10%)
Sep 21, 2017 6008 6039 5942 6019 0 +24.22(+0.40%)
Sep 20, 2017 6041 6079 5958 5995 0 -43.99(-0.73%)
Sep 19, 2017 6066 6082 6034 6039 0 -28.87(-0.48%)
Sep 18, 2017 6063 6122 6056 6068 0 -10.52(-0.17%)
Sep 15, 2017 6013 6103 5985 6078 0 +80.29(+1.34%)
Sep 14, 2017 6041 6052 5985 5998 0 -14.27(-0.24%)
Sep 13, 2017 5934 6025 5897 6012 0 +74.53(+1.26%)
Sep 12, 2017 5932 5948 5876 5938 0 +31.21(+0.53%)
Sep 11, 2017 5944 6023 5887 5907 0 -8.81(-0.15%)
Sep 08, 2017 5840 5947 5835 5916 0 +76.83(+1.32%)
Sep 07, 2017 5797 5855 5770 5839 0 +46.41(+0.80%)
Sep 06, 2017 5828 5846 5781 5792 0 -36.57(-0.63%)
Sep 05, 2017 5803 5849 5742 5829 0 +29.20(+0.50%)
Sep 01, 2017 5824 5827 5788 5800 0 -25.66(-0.44%)
Aug 31, 2017 5782 5843 5767 5825 0 +57.81(+1.00%)
Aug 30, 2017 5720 5791 5714 5767 0 +29.93(+0.52%)
Aug 29, 2017 5766 5790 5720 5738 0 -53.37(-0.92%)
Aug 28, 2017 5794 5798 5723 5791 0 +16.39(+0.28%)
Aug 25, 2017 5772 5816 5740 5775 0 +39.96(+0.70%)
Aug 24, 2017 5680 5739 5663 5735 0 +54.96(+0.97%)
Aug 23, 2017 5701 5759 5673 5680 0 -53.64(-0.94%)
Aug 22, 2017 5636 5754 5632 5733 0 +104.85(+1.86%)
Aug 21, 2017 5612 5646 5607 5628 0 +16.51(+0.29%)
Aug 18, 2017 5611 5642 5545 5612 0 -15.66(-0.28%)
Aug 17, 2017 5728 5730 5619 5628 0 -95.08(-1.66%)
Aug 16, 2017 5748 5779 5714 5723 0 -5.91(-0.10%)
Aug 15, 2017 5799 5831 5724 5729 0 -75.70(-1.30%)
Aug 14, 2017 5843 5879 5783 5804 0 -7.54(-0.13%)
Aug 11, 2017 5786 5835 5748 5812 0 +47.08(+0.82%)
Aug 10, 2017 5776 5827 5743 5765 0 -10.80(-0.19%)
Aug 09, 2017 5758 5788 5728 5776 0 +17.94(+0.31%)
Aug 08, 2017 5748 5827 5719 5758 0 -3.24(-0.06%)
Aug 07, 2017 5846 5849 5746 5761 0 -69.84(-1.20%)
Aug 04, 2017 5675 5837 5663 5831 0 +154.32(+2.72%)
Aug 03, 2017 5644 5718 5622 5676 0 +45.01(+0.80%)
Aug 02, 2017 5648 5670 5578 5631 0 -12.41(-0.22%)
Aug 01, 2017 5600 5653 5559 5644 0 +53.29(+0.95%)
Jul 31, 2017 5617 5728 5539 5590 0 -10.74(-0.19%)
Jul 28, 2017 5673 5814 5573 5601 0 -71.84(-1.27%)
Jul 27, 2017 5599 5778 5561 5673 0 +123.03(+2.22%)
Jul 26, 2017 5554 5577 5538 5550 0 -12.03(-0.22%)
Jul 25, 2017 5531 5630 5520 5562 0 +39.24(+0.71%)
Jul 24, 2017 5505 5560 5489 5523 0 +34.10(+0.62%)
Jul 21, 2017 5510 5535 5466 5489 0 +5.31(+0.10%)
Jul 20, 2017 5496 5519 5459 5483 0 -13.58(-0.25%)
Jul 19, 2017 5519 5522 5452 5497 0 -7.75(-0.14%)
Jul 18, 2017 5412 5540 5366 5505 0 +91.04(+1.68%)
Jul 17, 2017 5397 5464 5371 5414 0 +8.60(+0.16%)
Jul 14, 2017 5394 5464 5392 5405 0 -3.36(-0.06%)
Jul 13, 2017 5437 5491 5364 5408 0 -39.55(-0.73%)
Jul 12, 2017 5383 5492 5383 5448 0 +73.65(+1.37%)
Jul 11, 2017 5392 5457 5352 5374 0 -14.05(-0.26%)
Jul 10, 2017 5419 5438 5360 5388 0 -43.67(-0.80%)
Jul 07, 2017 5427 5456 5404 5432 0 +24.65(+0.46%)
Jul 06, 2017 5428 5442 5350 5407 0 -23.57(-0.43%)
Jul 05, 2017 5459 5488 5393 5431 0 -35.57(-0.65%)
Jul 03, 2017 5487 5492 5440 5467 0 -14.86(-0.27%)
Jun 30, 2017 5440 5501 5427 5481 0 +43.18(+0.79%)
Jun 29, 2017 5444 5465 5384 5438 0 -6.12(-0.11%)
Jun 28, 2017 5449 5492 5444 5444 0 +23.42(+0.43%)
Jun 27, 2017 5454 5495 5421 5421 0 -45.64(-0.83%)
Jun 26, 2017 5516 5568 5459 5467 0 -33.19(-0.60%)
Jun 23, 2017 5463 5528 5401 5500 0 +19.22(+0.35%)
Jun 22, 2017 5494 5496 5441 5481 0 -11.76(-0.21%)
Jun 21, 2017 5445 5542 5404 5492 0 +84.40(+1.56%)
Jun 20, 2017 5448 5476 5386 5408 0 -15.77(-0.29%)
Jun 19, 2017 5497 5503 5410 5424 0 -36.31(-0.67%)
Jun 16, 2017 5299 5467 5257 5460 0 +134.46(+2.52%)
Jun 15, 2017 5283 5331 5257 5325 0 +4.56(+0.09%)
Jun 14, 2017 5344 5369 5286 5321 0 -21.99(-0.41%)
Jun 13, 2017 5383 5413 5315 5343 0 -30.59(-0.57%)
Jun 12, 2017 5193 5385 5184 5374 0 +192.78(+3.72%)
Jun 09, 2017 5247 5266 5156 5181 0 -45.35(-0.87%)
Jun 08, 2017 5182 5262 5164 5226 0 +29.43(+0.57%)
Jun 07, 2017 5174 5243 5150 5197 0 +37.08(+0.72%)
Jun 06, 2017 5131 5180 5124 5160 0 +16.00(+0.31%)
Jun 05, 2017 5157 5166 5124 5144 0 -23.51(-0.45%)
Jun 02, 2017 5121 5184 5119 5167 0 +53.73(+1.05%)
Jun 01, 2017 5032 5124 5019 5113 0 +96.41(+1.92%)
May 31, 2017 5028 5032 4945 5017 0 +12.76(+0.25%)
May 30, 2017 5064 5071 5000 5004 0 -39.02(-0.77%)
May 26, 2017 5042 5074 5032 5043 0 +11.49(+0.23%)
May 25, 2017 5064 5108 5024 5032 0 -16.60(-0.33%)
May 24, 2017 5038 5087 5023 5048 0 +5.31(+0.11%)
May 23, 2017 5032 5066 4960 5043 0 +34.15(+0.68%)
May 22, 2017 5027 5048 5003 5009 0 -9.10(-0.18%)
May 19, 2017 4888 5055 4888 5018 0 +140.03(+2.87%)
May 18, 2017 4910 4942 4859 4878 0 -39.10(-0.80%)
May 17, 2017 4941 4962 4889 4917 0 -77.14(-1.54%)
May 16, 2017 5032 5067 4952 4994 0 -41.78(-0.83%)
May 15, 2017 4984 5057 4976 5036 0 +73.32(+1.48%)
May 12, 2017 4966 5049 4926 4963 0 -11.93(-0.24%)
May 11, 2017 5058 5073 4973 4975 0 -107.59(-2.12%)
May 10, 2017 5037 5089 5031 5082 0 +59.08(+1.18%)
May 09, 2017 5037 5084 4983 5023 0 -8.67(-0.17%)
May 08, 2017 5011 5040 4978 5032 0 +20.63(+0.41%)
May 05, 2017 5070 5073 4990 5011 0 -47.24(-0.93%)
May 04, 2017 5069 5078 5032 5058 0 -1.56(-0.03%)
May 03, 2017 5007 5075 5002 5060 0 +37.84(+0.75%)
May 02, 2017 4975 5025 4968 5022 0 +51.95(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.